Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uragold Bay Res Inc (TSV: HPQ )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 12:53 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 0.1550 0.1600 0.1500 0.1600 587,627 +0.00(+0.00%)
Apr 27, 2017 0.1600 0.1650 0.1550 0.1600 143,500 +0.00(+0.00%)
Apr 26, 2017 0.1600 0.1600 0.1500 0.1600 309,544 +0.00(+0.00%)
Apr 25, 2017 0.1650 0.1650 0.1550 0.1600 579,550 -0.01(-3.03%)
Apr 24, 2017 0.1650 0.1700 0.1550 0.1650 525,000 +0.01(+3.13%)
Apr 21, 2017 0.1650 0.1650 0.1450 0.1600 797,540 -0.01(-3.03%)
Apr 20, 2017 0.1600 0.1650 0.1550 0.1650 500,360 +0.00(+0.00%)
Apr 19, 2017 0.1750 0.1750 0.1600 0.1650 579,611 -0.01(-8.33%)
Apr 18, 2017 0.1900 0.1900 0.1750 0.1800 220,164 +0.00(+0.00%)
Apr 17, 2017 0.1900 0.2000 0.1750 0.1800 435,540 -0.02(-10.00%)
Apr 13, 2017 0.2000 0.2000 0.1950 0.2000 110,230 +0.01(+2.56%)
Apr 12, 2017 0.2000 0.2000 0.1900 0.1950 139,600 -0.01(-2.50%)
Apr 11, 2017 0.2000 0.2050 0.1950 0.2000 81,450 +0.00(+0.00%)
Apr 10, 2017 0.2100 0.2100 0.1950 0.2000 171,996 -0.00(-2.44%)
Apr 07, 2017 0.2000 0.2050 0.1950 0.2050 177,625 +0.01(+7.89%)
Apr 06, 2017 0.2000 0.2050 0.1900 0.1900 306,680 -0.01(-7.32%)
Apr 05, 2017 0.2150 0.2200 0.2050 0.2050 143,700 -0.01(-2.38%)
Apr 04, 2017 0.2200 0.2200 0.2100 0.2100 91,730 -0.01(-2.33%)
Apr 03, 2017 0.2200 0.2200 0.2050 0.2150 78,300 +0.01(+2.38%)
Mar 31, 2017 0.2200 0.2200 0.2000 0.2100 299,568 -0.01(-2.33%)
Mar 30, 2017 0.2050 0.2200 0.2050 0.2150 84,746 +0.00(+0.00%)
Mar 29, 2017 0.2100 0.2150 0.2100 0.2150 40,413 +0.01(+4.88%)
Mar 28, 2017 0.2100 0.2150 0.2050 0.2050 209,670 -0.02(-6.82%)
Mar 27, 2017 0.2050 0.2200 0.2050 0.2200 92,028 +0.00(+0.00%)
Mar 24, 2017 0.2150 0.2200 0.2150 0.2200 214,202 +0.01(+4.76%)
Mar 23, 2017 0.2050 0.2250 0.2050 0.2100 80,000 +0.01(+5.00%)
Mar 22, 2017 0.2200 0.2200 0.2000 0.2000 37,200 -0.01(-4.76%)
Mar 21, 2017 0.2200 0.2200 0.2000 0.2100 224,900 -0.02(-6.67%)
Mar 20, 2017 0.2150 0.2250 0.2000 0.2250 539,878 +0.01(+2.27%)
Mar 17, 2017 0.2250 0.2250 0.2200 0.2200 64,695 -0.01(-4.35%)
Mar 16, 2017 0.2150 0.2300 0.2150 0.2300 26,500 +0.00(+0.00%)
Mar 15, 2017 0.2300 0.2300 0.2150 0.2300 314,541 +0.01(+4.55%)
Mar 14, 2017 0.2350 0.2350 0.2200 0.2200 269,120 -0.02(-8.33%)
Mar 13, 2017 0.2350 0.2400 0.2300 0.2400 170,500 -0.01(-2.04%)
Mar 10, 2017 0.2250 0.2450 0.2100 0.2450 373,275 +0.02(+8.89%)
Mar 09, 2017 0.2200 0.2300 0.2150 0.2250 163,100 +0.01(+2.27%)
Mar 08, 2017 0.2400 0.2450 0.2000 0.2200 419,823 -0.02(-10.20%)
Mar 07, 2017 0.2400 0.2450 0.2300 0.2450 266,100 +0.00(+0.00%)
Mar 06, 2017 0.2200 0.2550 0.2200 0.2450 452,562 +0.04(+16.67%)
Mar 03, 2017 0.2200 0.2250 0.2100 0.2100 348,494 -0.01(-2.33%)
Mar 02, 2017 0.2200 0.2250 0.2100 0.2150 637,060 +0.01(+2.38%)
Mar 01, 2017 0.1950 0.2150 0.1950 0.2100 375,171 +0.01(+7.69%)
Feb 28, 2017 0.1900 0.1950 0.1850 0.1950 212,526 +0.01(+2.63%)
Feb 27, 2017 0.1900 0.1900 0.1800 0.1900 151,236 +0.00(+0.00%)
Feb 24, 2017 0.1900 0.1900 0.1850 0.1900 110,090 +0.00(+0.00%)
Feb 23, 2017 0.1900 0.1900 0.1700 0.1900 532,800 +0.00(+0.00%)
Feb 22, 2017 0.1850 0.1900 0.1800 0.1900 133,622 +0.01(+5.56%)
Feb 21, 2017 0.1850 0.1850 0.1800 0.1800 277,434 -0.01(-2.70%)
Feb 17, 2017 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Feb 16, 2017 0.1750 0.1800 0.1750 0.1750 197,040 +0.00(+0.00%)
Feb 15, 2017 0.1750 0.1750 0.1700 0.1750 62,650 +0.00(+0.00%)
Feb 14, 2017 0.1750 0.1750 0.1700 0.1750 172,091 +0.00(+2.94%)
Feb 13, 2017 0.1750 0.1750 0.1700 0.1700 381,997 +0.00(+0.00%)
Feb 10, 2017 0.1750 0.1750 0.1700 0.1700 493,329 -0.00(-2.86%)
Feb 09, 2017 0.1750 0.1800 0.1700 0.1750 1,460,903 -0.01(-2.78%)
Feb 08, 2017 0.1750 0.1800 0.1700 0.1800 383,585 +0.01(+2.86%)
Feb 07, 2017 0.1750 0.1800 0.1700 0.1750 225,670 +0.00(+0.00%)
Feb 06, 2017 0.1850 0.1850 0.1700 0.1750 467,388 -0.01(-5.41%)
Feb 03, 2017 0.1900 0.2050 0.1750 0.1850 1,471,250 -0.01(-2.63%)
Feb 02, 2017 0.1800 0.1900 0.1750 0.1900 445,263 +0.01(+2.70%)
Feb 01, 2017 0.1700 0.1850 0.1700 0.1850 397,900 +0.01(+8.82%)
Jan 31, 2017 0.1700 0.1850 0.1700 0.1700 628,521 -0.01(-5.56%)
Jan 30, 2017 0.1650 0.1850 0.1600 0.1800 613,036 +0.01(+9.09%)
Jan 27, 2017 0.1800 0.1800 0.1600 0.1650 1,077,880 -0.02(-10.81%)
Jan 26, 2017 0.1650 0.2100 0.1650 0.1850 5,780,320 +0.04(+27.59%)
Jan 25, 2017 0.1400 0.1450 0.1400 0.1450 59,500 +0.00(+0.00%)
Jan 24, 2017 0.1450 0.1450 0.1400 0.1450 295,194 +0.00(+0.00%)
Jan 23, 2017 0.1550 0.1550 0.1450 0.1450 163,250 -0.01(-6.45%)
Jan 20, 2017 0.1500 0.1550 0.1500 0.1550 37,250 +0.00(+0.00%)
Jan 19, 2017 0.1500 0.1550 0.1500 0.1550 383,900 +0.00(+0.00%)
Jan 18, 2017 0.1500 0.1550 0.1450 0.1550 441,603 +0.01(+3.33%)
Jan 17, 2017 0.1600 0.1600 0.1500 0.1500 312,530 -0.01(-6.25%)
Jan 16, 2017 0.1550 0.1650 0.1500 0.1600 199,000 +0.01(+3.23%)
Jan 13, 2017 0.1550 0.1650 0.1500 0.1550 552,185 +0.00(+0.00%)
Jan 12, 2017 0.1500 0.1600 0.1450 0.1550 231,300 +0.00(+0.00%)
Jan 11, 2017 0.1500 0.1550 0.1450 0.1550 164,250 -0.01(-3.13%)
Jan 10, 2017 0.1500 0.1650 0.1500 0.1600 473,100 +0.01(+3.23%)
Jan 09, 2017 0.1450 0.1550 0.1450 0.1550 139,800 +0.01(+10.71%)
Jan 06, 2017 0.1350 0.1450 0.1350 0.1400 192,463 +0.00(+0.00%)
Jan 05, 2017 0.1350 0.1400 0.1350 0.1400 67,250 +0.01(+3.70%)
Jan 04, 2017 0.1400 0.1450 0.1350 0.1350 190,675 -0.01(-3.57%)
Jan 03, 2017 0.1400 0.1400 0.1350 0.1400 140,500 +0.00(+0.00%)
Dec 30, 2016 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Dec 29, 2016 0.1400 0.1400 0.1350 0.1350 101,200 -0.01(-3.57%)
Dec 28, 2016 0.1400 0.1400 0.1400 0.1400 320,972 +0.01(+3.70%)
Dec 23, 2016 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Dec 22, 2016 0.1350 0.1400 0.1350 0.1400 87,000 +0.01(+3.70%)
Dec 21, 2016 0.1350 0.1400 0.1350 0.1350 88,000 -0.01(-3.57%)
Dec 20, 2016 0.1400 0.1400 0.1300 0.1400 1,616,350 +0.00(+0.00%)
Dec 19, 2016 0.1350 0.1400 0.1300 0.1400 227,000 +0.01(+3.70%)
Dec 16, 2016 0.1400 0.1400 0.1250 0.1350 154,470 +0.00(+0.00%)
Dec 15, 2016 0.1300 0.1350 0.1250 0.1350 112,700 +0.01(+3.85%)
Dec 14, 2016 0.1300 0.1450 0.1300 0.1300 179,468 -0.01(-7.14%)
Dec 13, 2016 0.1450 0.1450 0.1400 0.1400 290,000 -0.00(-3.45%)
Dec 12, 2016 0.1550 0.1550 0.1450 0.1450 120,000 -0.01(-6.45%)
Dec 09, 2016 0.1500 0.1550 0.1400 0.1550 230,975 +0.01(+3.33%)
Dec 08, 2016 0.1550 0.1650 0.1500 0.1500 655,875 +0.01(+3.45%)
Dec 07, 2016 0.1500 0.1600 0.1450 0.1450 191,500 +0.00(+3.57%)
Dec 06, 2016 0.1350 0.1450 0.1350 0.1400 101,350 +0.01(+3.70%)
Dec 05, 2016 0.1450 0.1500 0.1300 0.1350 167,900 -0.01(-6.90%)
Dec 02, 2016 0.1400 0.1450 0.1300 0.1450 168,298 +0.00(+0.00%)
Dec 01, 2016 0.1400 0.1450 0.1350 0.1450 181,005 +0.00(+3.57%)
Nov 30, 2016 0.1850 0.1850 0.1350 0.1400 1,259,489 -0.04(-22.22%)
Nov 29, 2016 0.1450 0.1850 0.1400 0.1800 3,018,724 +0.06(+50.00%)
Nov 28, 2016 0.1200 0.1250 0.1200 0.1200 237,820 +0.00(+0.00%)
Nov 25, 2016 0.1150 0.1200 0.1100 0.1200 160,500 +0.00(+4.35%)
Nov 24, 2016 0.1100 0.1150 0.1100 0.1150 67,500 +0.00(+0.00%)
Nov 23, 2016 0.1150 0.1150 0.1100 0.1150 107,700 +0.00(+0.00%)
Nov 22, 2016 0.1200 0.1200 0.1050 0.1150 170,000 -0.00(-4.17%)
Nov 21, 2016 0.1100 0.1200 0.1100 0.1200 139,500 +0.01(+9.09%)
Nov 18, 2016 0.1100 0.1100 0.1100 0.1100 490,900 -0.01(-8.33%)
Nov 17, 2016 0.1250 0.1250 0.1150 0.1200 377,852 +0.00(+4.35%)
Nov 16, 2016 0.1200 0.1250 0.1050 0.1150 2,854,170 +0.00(+0.00%)
Nov 15, 2016 0.1200 0.1300 0.1150 0.1150 746,034 +0.00(+0.00%)
Nov 14, 2016 0.1250 0.1250 0.1050 0.1150 328,029 -0.01(-11.54%)
Nov 11, 2016 0.1350 0.1350 0.1250 0.1300 275,500 -0.01(-3.70%)
Nov 10, 2016 0.1400 0.1400 0.1350 0.1350 127,900 -0.01(-3.57%)
Nov 09, 2016 0.1400 0.1400 0.1350 0.1400 69,640 +0.01(+3.70%)
Nov 08, 2016 0.1450 0.1450 0.1300 0.1350 744,956 -0.01(-10.00%)
Nov 07, 2016 0.1500 0.1600 0.1450 0.1500 350,000 +0.01(+3.45%)
Nov 04, 2016 0.1550 0.1550 0.1400 0.1450 902,985 -0.02(-9.38%)
Nov 03, 2016 0.1750 0.1800 0.1550 0.1600 643,500 -0.02(-13.51%)
Nov 02, 2016 0.1600 0.1950 0.1600 0.1850 1,132,849 +0.04(+23.33%)
Nov 01, 2016 0.1600 0.1600 0.1500 0.1500 486,501 -0.02(-11.76%)
Oct 31, 2016 0.1600 0.1700 0.1600 0.1700 14,500 +0.01(+6.25%)
Oct 28, 2016 0.1600 0.1600 0.1600 0.1600 25,600 +0.01(+6.67%)
Oct 27, 2016 0.1650 0.1650 0.1500 0.1500 97,000 -0.02(-9.09%)
Oct 26, 2016 0.1650 0.1650 0.1650 0.1650 10,001 +0.01(+3.13%)
Oct 25, 2016 0.1700 0.1700 0.1600 0.1600 57,820 -0.01(-8.57%)
Oct 24, 2016 0.1650 0.1800 0.1650 0.1750 27,810 +0.00(+2.94%)
Oct 21, 2016 0.1700 0.1800 0.1700 0.1700 50,235 +0.01(+3.03%)
Oct 20, 2016 0.1750 0.1750 0.1550 0.1650 107,650 -0.01(-5.71%)
Oct 19, 2016 0.1550 0.1750 0.1550 0.1750 223,900 +0.02(+12.90%)
Oct 18, 2016 0.1550 0.1600 0.1550 0.1550 66,800 -0.01(-3.13%)
Oct 17, 2016 0.1600 0.1600 0.1500 0.1600 386,100 -0.01(-3.03%)
Oct 14, 2016 0.1650 0.1650 0.1600 0.1650 110,800 +0.00(+0.00%)
Oct 13, 2016 0.1550 0.1700 0.1500 0.1650 238,950 +0.01(+6.45%)
Oct 12, 2016 0.1600 0.1600 0.1550 0.1550 107,500 -0.01(-3.13%)
Oct 11, 2016 0.1700 0.1800 0.1550 0.1600 176,941 -0.01(-3.03%)
Oct 07, 2016 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Oct 06, 2016 0.1600 0.1700 0.1500 0.1600 294,903 -0.01(-5.88%)
Oct 05, 2016 0.1750 0.1750 0.1650 0.1700 55,400 -0.01(-5.56%)
Oct 04, 2016 0.1750 0.1800 0.1700 0.1800 119,150 +0.01(+5.88%)
Oct 03, 2016 0.1800 0.1800 0.1700 0.1700 139,491 +0.00(+0.00%)
Sep 30, 2016 0.1800 0.1850 0.1700 0.1700 308,925 +0.00(+0.00%)
Sep 29, 2016 0.1850 0.1950 0.1700 0.1700 523,209 +0.00(+0.00%)
Sep 28, 2016 0.1850 0.1850 0.1650 0.1700 226,175 -0.01(-5.56%)
Sep 27, 2016 0.1850 0.1900 0.1750 0.1800 128,700 -0.01(-2.70%)
Sep 26, 2016 0.1900 0.1900 0.1850 0.1850 67,500 -0.01(-2.63%)
Sep 23, 2016 0.1900 0.1900 0.1900 0.1900 89,600 +0.01(+2.70%)
Sep 22, 2016 0.1800 0.1950 0.1800 0.1850 105,638 +0.00(+0.00%)
Sep 21, 2016 0.1950 0.1950 0.1850 0.1850 48,187 -0.01(-2.63%)
Sep 20, 2016 0.2000 0.2000 0.1850 0.1900 202,085 +0.00(+0.00%)
Sep 19, 2016 0.1900 0.1900 0.1900 0.1900 65,000 -0.01(-2.56%)
Sep 16, 2016 0.2000 0.2000 0.1950 0.1950 32,000 +0.01(+2.63%)
Sep 15, 2016 0.1950 0.1950 0.1900 0.1900 157,863 +0.00(+0.00%)
Sep 14, 2016 0.1950 0.2000 0.1900 0.1900 83,000 -0.01(-5.00%)
Sep 13, 2016 0.1900 0.2000 0.1900 0.2000 60,110 +0.01(+2.56%)
Sep 12, 2016 0.1950 0.2000 0.1850 0.1950 114,500 +0.00(+0.00%)
Sep 09, 2016 0.1800 0.1950 0.1800 0.1950 146,200 +0.02(+8.33%)
Sep 08, 2016 0.1900 0.1900 0.1800 0.1800 248,300 -0.01(-2.70%)
Sep 07, 2016 0.1950 0.1950 0.1700 0.1850 291,274 -0.01(-5.13%)
Sep 06, 2016 0.2100 0.2100 0.1900 0.1950 400,140 -0.02(-9.30%)
Sep 02, 2016 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Sep 01, 2016 0.2200 0.2250 0.1950 0.2050 469,217 -0.02(-6.82%)
Aug 31, 2016 0.2350 0.2350 0.2150 0.2200 269,502 -0.01(-6.38%)
Aug 30, 2016 0.2250 0.2400 0.2250 0.2350 226,000 +0.00(+2.17%)
Aug 29, 2016 0.2300 0.2400 0.2150 0.2300 157,403 +0.02(+6.98%)
Aug 26, 2016 0.2150 0.2200 0.2150 0.2150 53,644 -0.02(-6.52%)
Aug 25, 2016 0.2300 0.2300 0.2150 0.2300 55,500 +0.00(+0.00%)
Aug 24, 2016 0.2300 0.2300 0.2200 0.2300 100,500 +0.00(+0.00%)
Aug 23, 2016 0.2000 0.2300 0.1900 0.2300 235,908 +0.03(+15.00%)
Aug 22, 2016 0.2050 0.2100 0.1900 0.2000 172,472 +0.00(+0.00%)
Aug 19, 2016 0.1900 0.2000 0.1900 0.2000 183,333 +0.02(+8.11%)
Aug 18, 2016 0.1900 0.2000 0.1800 0.1850 468,415 -0.01(-2.63%)
Aug 17, 2016 0.2100 0.2100 0.1850 0.1900 353,372 -0.02(-9.52%)
Aug 16, 2016 0.2200 0.2300 0.1800 0.2100 464,282 -0.02(-6.67%)
Aug 15, 2016 0.2300 0.2400 0.2050 0.2250 204,674 -0.01(-2.17%)
Aug 12, 2016 0.2200 0.2500 0.2150 0.2300 278,214 +0.02(+6.98%)
Aug 11, 2016 0.2350 0.2350 0.2000 0.2150 506,271 -0.02(-6.52%)
Aug 10, 2016 0.2400 0.2400 0.2250 0.2300 294,075 -0.02(-8.00%)
Aug 09, 2016 0.2600 0.2600 0.2350 0.2500 133,900 +0.00(+0.00%)
Aug 08, 2016 0.2700 0.2700 0.2500 0.2500 391,901 -0.02(-7.41%)
Aug 05, 2016 0.2850 0.2850 0.2650 0.2700 158,283 -0.01(-5.26%)
Aug 04, 2016 0.2700 0.2850 0.2600 0.2850 265,817 +0.03(+11.76%)
Aug 03, 2016 0.2800 0.2800 0.2550 0.2550 382,250 -0.03(-8.93%)
Aug 02, 2016 0.3000 0.3000 0.2800 0.2800 417,358 -0.00(-1.75%)
Jul 29, 2016 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jul 28, 2016 0.2900 0.2900 0.2700 0.2850 91,000 -0.01(-1.72%)
Jul 27, 2016 0.2900 0.2900 0.2800 0.2900 150,155 +0.01(+3.57%)
Jul 26, 2016 0.3000 0.3000 0.2500 0.2800 205,700 -0.01(-5.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.